Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 12.31 | 12.48 | 11.70 | 11.87 | 2,956,095 | -0.52(-4.20%) |
Feb 27, 2017 | 11.75 | 12.40 | 11.40 | 12.39 | 3,808,205 | +0.68(+5.81%) |
Feb 24, 2017 | 11.98 | 11.98 | 11.12 | 11.71 | 4,882,213 | -0.57(-4.64%) |
Feb 23, 2017 | 12.61 | 12.63 | 12.27 | 12.28 | 1,455,426 | -0.22(-1.76%) |
Feb 22, 2017 | 12.80 | 12.84 | 12.27 | 12.50 | 2,849,411 | -0.30(-2.34%) |
Feb 21, 2017 | 12.78 | 12.88 | 12.65 | 12.80 | 1,689,259 | +0.16(+1.27%) |
Feb 17, 2017 | 12.64 | 12.64 | 12.64 | 0 | +0.09(+0.72%) | |
Feb 16, 2017 | 12.25 | 12.70 | 12.17 | 12.55 | 4,370,636 | +0.45(+3.72%) |
Feb 15, 2017 | 12.05 | 12.14 | 11.52 | 12.10 | 5,537,601 | +0.15(+1.26%) |
Feb 14, 2017 | 13.25 | 13.30 | 11.50 | 11.95 | 8,649,948 | -1.05(-8.08%) |
Feb 13, 2017 | 12.63 | 13.25 | 12.55 | 13.00 | 6,676,089 | +0.60(+4.84%) |
Feb 10, 2017 | 12.15 | 12.43 | 12.11 | 12.40 | 2,962,188 | +0.34(+2.82%) |
Feb 09, 2017 | 12.10 | 12.18 | 11.92 | 12.06 | 3,332,899 | +0.13(+1.09%) |
Feb 08, 2017 | 11.54 | 11.99 | 11.54 | 11.93 | 3,436,944 | +0.46(+4.01%) |
Feb 07, 2017 | 11.60 | 12.27 | 11.30 | 11.47 | 8,960,691 | -0.16(-1.38%) |
Feb 06, 2017 | 10.63 | 11.64 | 10.52 | 11.63 | 5,709,784 | +1.11(+10.55%) |
Feb 03, 2017 | 10.22 | 10.52 | 10.17 | 10.52 | 2,077,104 | +0.36(+3.54%) |
Feb 02, 2017 | 10.20 | 10.22 | 10.06 | 10.16 | 906,064 | +0.31(+3.15%) |
Jan 31, 2017 | 9.850 | 9.850 | 9.850 | 0 | +0.03(+0.31%) | |
Jan 30, 2017 | 9.850 | 9.900 | 9.720 | 9.820 | 982,630 | -0.10(-1.01%) |
Jan 27, 2017 | 10.00 | 10.02 | 9.900 | 9.920 | 868,680 | -0.08(-0.80%) |
Jan 26, 2017 | 10.05 | 10.11 | 9.960 | 10.00 | 742,108 | -0.06(-0.60%) |
Jan 25, 2017 | 10.07 | 10.22 | 9.920 | 10.06 | 1,120,836 | -0.12(-1.18%) |
Jan 24, 2017 | 10.35 | 10.48 | 10.04 | 10.18 | 1,897,754 | -0.18(-1.74%) |
Jan 23, 2017 | 10.12 | 10.40 | 10.07 | 10.36 | 2,093,703 | +0.27(+2.68%) |
Jan 20, 2017 | 9.800 | 10.10 | 9.660 | 10.09 | 932,557 | +0.39(+4.02%) |
Jan 19, 2017 | 9.780 | 9.840 | 9.670 | 9.700 | 623,800 | -0.08(-0.82%) |
Jan 18, 2017 | 10.00 | 10.00 | 9.720 | 9.780 | 938,244 | -0.20(-2.00%) |
Jan 17, 2017 | 9.970 | 10.04 | 9.880 | 9.980 | 1,258,298 | +0.10(+1.01%) |
Jan 16, 2017 | 9.750 | 9.900 | 9.650 | 9.880 | 767,927 | +0.18(+1.86%) |
Jan 13, 2017 | 9.630 | 9.790 | 9.550 | 9.700 | 743,486 | +0.03(+0.31%) |
Jan 12, 2017 | 9.780 | 9.780 | 9.410 | 9.670 | 1,093,541 | -0.08(-0.82%) |
Jan 11, 2017 | 9.870 | 9.890 | 9.610 | 9.750 | 972,402 | -0.02(-0.20%) |
Jan 10, 2017 | 9.960 | 10.00 | 9.720 | 9.770 | 1,170,834 | -0.15(-1.51%) |
Jan 09, 2017 | 9.850 | 10.09 | 9.790 | 9.920 | 1,572,612 | +0.14(+1.43%) |
Jan 06, 2017 | 9.910 | 9.970 | 9.650 | 9.780 | 1,345,381 | -0.10(-1.01%) |
Jan 05, 2017 | 10.20 | 10.39 | 9.710 | 9.880 | 2,970,960 | -0.28(-2.76%) |
Jan 04, 2017 | 9.490 | 10.16 | 9.450 | 10.16 | 2,586,983 | +0.77(+8.20%) |
Jan 03, 2017 | 9.250 | 9.470 | 9.150 | 9.390 | 1,193,071 | +0.25(+2.74%) |
Dec 30, 2016 | 9.140 | 9.140 | 9.140 | 0 | +0.05(+0.55%) | |
Dec 29, 2016 | 9.260 | 9.280 | 8.950 | 9.090 | 1,311,618 | -0.21(-2.26%) |
Dec 28, 2016 | 9.600 | 9.630 | 9.270 | 9.300 | 1,639,837 | -0.05(-0.53%) |
Dec 23, 2016 | 9.350 | 9.350 | 9.350 | 0 | +0.04(+0.43%) | |
Dec 22, 2016 | 8.750 | 9.500 | 8.720 | 9.310 | 3,003,851 | +0.42(+4.72%) |
Dec 21, 2016 | 9.180 | 9.230 | 8.860 | 8.890 | 1,754,219 | -0.36(-3.89%) |
Dec 20, 2016 | 9.270 | 9.440 | 8.510 | 9.250 | 5,677,815 | -0.32(-3.34%) |
Dec 19, 2016 | 10.03 | 10.08 | 9.420 | 9.570 | 3,585,256 | -0.47(-4.68%) |
Dec 16, 2016 | 10.30 | 10.31 | 10.03 | 10.04 | 1,959,811 | -0.25(-2.43%) |
Dec 15, 2016 | 10.25 | 10.64 | 10.00 | 10.29 | 2,412,143 | -0.01(-0.10%) |
Dec 14, 2016 | 11.17 | 11.17 | 10.15 | 10.30 | 5,088,285 | -0.49(-4.54%) |
Dec 13, 2016 | 10.36 | 10.79 | 10.08 | 10.79 | 6,288,077 | +0.79(+7.90%) |
Dec 12, 2016 | 9.940 | 10.16 | 9.750 | 10.00 | 2,118,199 | +0.11(+1.11%) |
Dec 09, 2016 | 10.02 | 10.39 | 9.770 | 9.890 | 3,257,970 | -0.13(-1.30%) |
Dec 08, 2016 | 10.89 | 10.90 | 9.990 | 10.02 | 3,506,152 | -0.68(-6.36%) |
Dec 07, 2016 | 9.700 | 10.75 | 9.600 | 10.70 | 4,479,540 | +0.68(+6.79%) |
Dec 06, 2016 | 10.65 | 10.70 | 9.780 | 10.02 | 5,042,833 | -0.78(-7.22%) |
Dec 05, 2016 | 11.00 | 11.25 | 10.61 | 10.80 | 3,522,228 | -0.55(-4.85%) |
Dec 02, 2016 | 11.67 | 11.80 | 11.14 | 11.35 | 3,666,013 | +0.00(+0.00%) |